Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.60	44.27	43.60	43.68	316,935	+0.31(+0.71%)
Jan 30, 2018	43.47	43.51	43.47	43.37	346,538	-0.60(-1.36%)
Jan 29, 2018	43.83	44.41	43.76	43.97	334,183	+0.08(+0.18%)
Jan 26, 2018	43.13	43.90	42.90	43.89	239,520	+0.83(+1.92%)
Jan 25, 2018	43.40	43.50	42.74	43.06	281,278	-0.13(-0.30%)
Jan 24, 2018	43.81	43.81	43.09	43.19	212,880	-0.39(-0.89%)
Jan 23, 2018	43.25	43.68	42.74	43.58	150,737	+0.41(+0.95%)
Jan 22, 2018	43.20	43.26	42.33	43.17	221,278	-0.07(-0.16%)
Jan 19, 2018	42.01	43.86	41.95	43.24	306,913	+1.20(+2.87%)
Jan 18, 2018	42.61	42.88	41.94	42.03	168,038	-0.73(-1.70%)
Jan 17, 2018	41.99	42.79	41.37	42.76	200,681	+0.87(+2.07%)
Jan 16, 2018	42.21	42.73	41.85	41.90	224,406	+0.01(+0.02%)
Jan 12, 2018		41.89	41.89	41.89	0	+0.41(+0.98%)
Jan 11, 2018	41.33	41.58	40.72	41.48	375,488	+0.18(+0.43%)
Jan 10, 2018	43.18	43.36	41.11	41.30	395,968	-2.24(-5.15%)
Jan 09, 2018	43.45	44.15	43.38	43.54	297,513	+0.08(+0.18%)
Jan 08, 2018	44.00	44.00	43.03	43.46	387,817	-0.73(-1.64%)
Jan 05, 2018	43.67	44.26	42.93	44.19	232,716	+0.76(+1.74%)
Jan 04, 2018	43.07	43.75	42.97	43.43	213,838	+0.38(+0.88%)
Jan 03, 2018	43.26	43.39	42.39	43.05	388,491	-0.20(-0.46%)
Jan 02, 2018	44.29	44.29	43.08	43.25	275,541	-0.90(-2.03%)
Dec 29, 2017		44.15	44.15	44.15	0	+0.07(+0.16%)
Dec 28, 2017	44.12	44.35	43.80	44.08	228,386	+0.10(+0.23%)
Dec 27, 2017	43.75	44.08	43.41	43.98	155,560	+0.22(+0.50%)
Dec 26, 2017	43.54	43.79	43.37	43.76	184,202	+0.27(+0.62%)
Dec 22, 2017	43.57	43.81	43.35	43.49	155,624	+0.09(+0.21%)
Dec 21, 2017	43.91	44.15	43.33	43.40	177,301	-0.39(-0.89%)
Dec 20, 2017	44.38	44.57	43.63	43.79	202,856	-0.28(-0.63%)
Dec 19, 2017	43.86	44.17	42.98	44.07	398,766	+0.31(+0.71%)
Dec 18, 2017	43.33	44.26	43.33	43.76	454,355	+0.55(+1.27%)
Dec 15, 2017	43.09	43.65	42.52	43.21	455,030	+0.27(+0.63%)
Dec 14, 2017	43.45	43.66	42.85	42.94	317,242	-0.42(-0.96%)
Dec 13, 2017	43.40	43.79	43.04	43.36	252,473	-0.01(-0.02%)
Dec 12, 2017	43.21	43.84	43.02	43.37	275,682	-0.07(-0.16%)
Dec 11, 2017	43.86	44.16	43.29	43.44	233,673	-0.42(-0.95%)
Dec 08, 2017	44.14	44.34	43.80	43.86	253,025	+0.00(+0.00%)
Dec 07, 2017	43.31	44.53	42.40		297,730	+0.00(+0.00%)
Dec 06, 2017	43.37	43.97	43.37	43.61	317,598	+0.15(+0.34%)
Dec 05, 2017	43.80	44.89	43.45	43.46	342,646	-0.34(-0.77%)
Dec 04, 2017	43.78	44.30	43.68	43.80	454,791	+0.13(+0.30%)
Dec 01, 2017	44.49	44.49	42.93	43.67	556,170	-0.90(-2.01%)
Nov 30, 2017	44.19	44.91	44.14	44.56	407,508	+0.51(+1.15%)
Nov 29, 2017	44.51	44.54	43.62	44.06	321,195	-0.46(-1.03%)
Nov 28, 2017	43.94	44.70	43.88	44.51	275,533	+0.81(+1.84%)
Nov 27, 2017	44.30	44.80	43.62	43.71	492,619	-0.61(-1.37%)
Nov 24, 2017	43.92	44.36	43.65	44.31	113,486	+0.47(+1.07%)
Nov 22, 2017	44.39	44.79	43.82	43.85	264,529	-0.54(-1.21%)
Nov 21, 2017	43.81	44.44	43.64	44.38	433,009	+0.66(+1.50%)
Nov 20, 2017	43.08	44.02	43.08	43.73	436,943	+0.76(+1.76%)
Nov 17, 2017	42.21	43.06	42.19	42.97	532,348	+0.01(+0.02%)
Nov 16, 2017	42.28	43.47	42.08	42.96	633,247	+1.05(+2.49%)
Nov 15, 2017	41.93	42.11	41.67	41.92	418,494	-0.15(-0.35%)
Nov 14, 2017	42.17	42.55	41.92	42.06	322,221	-0.20(-0.47%)
Nov 13, 2017	42.47	42.63	41.92	42.26	705,595	-0.24(-0.56%)
Nov 10, 2017	41.55	43.34	41.48	42.50	803,473	+0.97(+2.33%)
Nov 09, 2017	40.47	41.67	40.47	41.54	553,878	+0.75(+1.83%)
Nov 08, 2017	40.62	41.10	40.12	40.79	343,966	+0.01(+0.02%)
Nov 07, 2017	40.96	41.72	40.42	40.78	585,693	+0.03(+0.07%)
Nov 06, 2017	40.74	41.40	40.35	40.75	926,430	-0.07(-0.17%)
Nov 03, 2017	38.83	43.19	38.83	40.82	2,030,315	+5.32(+14.97%)
Nov 02, 2017	33.82	35.83	33.64	35.50	489,288	+1.62(+4.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.